Skip to main content

Nushares ESG Intl Developed Markets Equity ETF (NY: NUDM )

33.58 +0.63 (+1.91%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 29.46 29.57 29.41 29.46 53,133 -0.01(-0.03%)
Dec 30, 2021 29.58 29.58 29.46 29.47 15,943 -0.16(-0.55%)
Dec 29, 2021 29.49 29.65 29.49 29.63 24,481 +0.06(+0.19%)
Dec 28, 2021 29.50 29.63 29.50 29.57 19,551 +0.00(+0.00%)
Dec 27, 2021 29.37 29.57 29.37 29.57 34,853 +0.18(+0.61%)
Dec 23, 2021 29.18 29.41 29.18 29.39 32,510 +0.14(+0.49%)
Dec 22, 2021 28.97 29.25 28.85 29.25 113,292 +0.29(+1.02%)
Dec 21, 2021 28.76 28.96 28.69 28.96 48,998 +0.39(+1.36%)
Dec 20, 2021 28.50 28.67 28.40 28.57 102,375 -0.11(-0.40%)
Dec 17, 2021 28.79 28.89 28.56 28.68 46,951 -0.48(-1.63%)
Dec 16, 2021 29.24 29.29 29.00 29.16 53,665 +0.16(+0.54%)
Dec 15, 2021 28.68 29.04 28.68 29.00 52,408 +0.28(+0.99%)
Dec 14, 2021 28.73 28.84 28.59 28.72 60,792 -0.15(-0.54%)
Dec 13, 2021 29.04 29.04 28.78 28.87 45,187 -0.20(-0.69%)
Dec 10, 2021 29.06 29.10 28.96 29.07 23,531 +0.08(+0.28%)
Dec 09, 2021 29.05 29.07 28.92 28.99 19,704 -0.24(-0.81%)
Dec 08, 2021 29.22 29.26 29.11 29.23 31,478 +0.13(+0.44%)
Dec 07, 2021 28.79 29.10 28.79 29.10 43,708 +0.59(+2.08%)
Dec 06, 2021 28.47 28.53 28.32 28.51 50,360 +0.29(+1.03%)
Dec 03, 2021 28.43 28.43 28.05 28.22 105,484 -0.10(-0.35%)
Dec 02, 2021 28.36 28.43 28.21 28.32 87,227 +0.32(+1.14%)
Dec 01, 2021 28.56 28.71 27.98 28.00 324,631 -0.19(-0.68%)
Nov 30, 2021 28.48 28.59 27.87 28.19 81,538 -0.38(-1.34%)
Nov 29, 2021 28.60 28.69 28.42 28.57 63,594 +0.26(+0.90%)
Nov 26, 2021 28.67 28.73 28.32 28.32 37,711 -0.89(-3.06%)
Nov 24, 2021 29.01 29.21 29.01 29.21 52,299 -0.16(-0.56%)
Nov 23, 2021 29.45 29.54 29.21 29.37 60,642 -0.04(-0.12%)
Nov 22, 2021 29.61 29.74 29.41 29.41 42,708 -0.16(-0.55%)
Nov 19, 2021 29.74 29.74 29.56 29.57 60,940 -0.34(-1.13%)
Nov 18, 2021 29.82 29.96 29.91 29.91 40,311 +0.03(+0.09%)
Nov 17, 2021 29.90 29.97 29.85 29.88 22,896 -0.08(-0.27%)
Nov 16, 2021 29.98 30.07 29.92 29.96 39,741 -0.07(-0.24%)
Nov 15, 2021 30.23 30.27 30.04 30.04 7,652 -0.10(-0.33%)
Nov 12, 2021 30.15 30.24 30.10 30.14 26,794 +0.17(+0.58%)
Nov 11, 2021 30.05 30.08 29.94 29.96 23,094 +0.16(+0.55%)
Nov 10, 2021 30.10 29.80 29.80 29,215 -0.35(-1.15%)
Nov 09, 2021 30.23 30.26 30.11 30.15 50,431 -0.08(-0.27%)
Nov 08, 2021 30.26 30.32 30.18 30.23 77,115 +0.06(+0.21%)
Nov 05, 2021 30.17 30.18 30.10 30.17 10,422 +0.05(+0.15%)
Nov 04, 2021 30.08 30.13 29.98 30.12 46,192 -0.03(-0.09%)
Nov 03, 2021 29.93 30.17 29.77 30.15 10,059 +0.30(+1.01%)
Nov 02, 2021 29.88 29.94 29.85 29.85 18,491 -0.09(-0.30%)
Nov 01, 2021 29.86 29.94 29.73 29.94 18,790 +0.31(+1.05%)
Oct 29, 2021 29.63 29.63 29.53 29.63 17,514 -0.18(-0.61%)
Oct 28, 2021 29.69 29.83 29.65 29.81 13,421 +0.29(+0.98%)
Oct 27, 2021 29.60 29.65 29.52 29.52 20,741 -0.06(-0.21%)
Oct 26, 2021 29.64 29.58 29.58 19,112 +0.15(+0.49%)
Oct 25, 2021 29.45 29.52 29.38 29.44 14,472 -0.02(-0.06%)
Oct 22, 2021 29.60 29.60 29.40 29.45 12,658 +0.21(+0.72%)
Oct 21, 2021 29.23 29.32 29.23 29.25 11,773 -0.15(-0.50%)
Oct 20, 2021 29.37 29.44 29.33 29.39 18,447 +0.13(+0.44%)
Oct 19, 2021 29.25 29.30 29.24 29.26 20,264 +0.15(+0.50%)
Oct 18, 2021 29.12 29.17 29.02 29.12 28,237 -0.11(-0.37%)
Oct 15, 2021 29.19 29.28 29.18 29.23 33,056 +0.25(+0.85%)
Oct 14, 2021 28.98 29.02 28.94 28.98 12,085 +0.28(+0.98%)
Oct 13, 2021 28.62 28.76 28.56 28.70 13,634 +0.28(+0.99%)
Oct 12, 2021 28.49 28.55 28.42 28.42 25,617 +0.03(+0.10%)
Oct 11, 2021 28.56 28.64 28.39 28.39 14,384 -0.14(-0.48%)
Oct 08, 2021 28.57 28.64 28.49 28.52 15,013 -0.05(-0.16%)
Oct 07, 2021 28.53 28.72 28.53 28.57 42,003 +0.18(+0.64%)
Oct 06, 2021 28.23 28.39 28.00 28.39 83,484 -0.19(-0.67%)
Oct 05, 2021 28.56 28.65 28.55 28.58 52,861 +0.20(+0.71%)
Oct 04, 2021 28.65 28.65 28.28 28.38 90,308 -0.22(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.